stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume 20240318,203500,615410420,6100,6100,6100,6100,2088 20240318,203400,615410420,6100,6100,6100,6100,0 20240318,203300,615410420,6100,6100,6100,6100,0 20240318,203200,615410420,6100,6100,6100,6100,0 20240318,203100,615410420,6100,6100,6100,6100,0 20240318,203000,615410420,6100,6100,6100,6100,0 20240318,202900,615410420,6100,6100,6100,6100,0 20240318,202800,615410420,6100,6100,6100,6100,0 20240318,202700,615410420,6100,6100,6100,6100,0 20240318,202600,615410420,6100,6100,6100,6100,0 20240318,202500,615410420,6100,6100,6100,6100,0 20240318,202400,615410420,6100,6100,6100,6100,0 20240318,202300,615410420,6100,6100,6100,6100,0 20240318,202200,615410420,6100,6100,6100,6100,0 20240318,202100,615410420,6100,6100,6100,6100,0 20240318,202000,615410420,6100,6100,6100,6100,0 20240318,201900,615410420,6100,6100,6100,6100,0 20240318,201800,615410420,6100,6100,6100,6100,0 20240318,201700,615410420,6100,6100,6100,6100,0 20240318,201600,615410420,6100,6100,6100,6100,0 20240318,201500,615410420,6100,6100,6100,6100,0 20240318,201400,615410420,6100,6100,6100,6100,0 20240318,201300,615410420,6100,6100,6100,6100,0 20240318,201200,615410420,6100,6100,6100,6100,0 20240318,201100,615410420,6100,6100,6100,6100,0 20240318,201000,615410420,6100,6100,6100,6100,0 20240318,200900,615410420,6100,6100,6100,6100,0 20240318,200800,615410420,6100,6100,6100,6100,0 20240318,200700,615410420,6100,6100,6100,6100,0 20240318,200600,615410420,6100,6100,6100,6100,0 20240318,200500,615410420,6100,6100,6100,6100,2088 20240318,200400,615410420,6100,6100,6100,6100,0 20240318,200300,615410420,6100,6100,6100,6100,0 20240318,200200,615410420,6100,6100,6100,6100,0 20240318,200100,615410420,6100,6100,6100,6100,0 20240318,200000,615410420,6100,6100,6100,6100,0 20240318,195900,615410420,6100,6100,6100,6100,0 20240318,195800,615410420,6100,6100,6100,6100,0 20240318,195700,615410420,6100,6100,6100,6100,0 20240318,195600,615410420,6100,6100,6100,6100,0 20240318,195500,615410420,6100,6100,6100,6100,0 20240318,195400,615410420,6100,6100,6100,6100,0 20240318,195300,615410420,6100,6100,6100,6100,0 20240318,195200,615410420,6100,6100,6100,6100,0 20240318,195100,615410420,6100,6100,6100,6100,0 20240318,195000,615410420,6100,6100,6100,6100,0 20240318,194900,615410420,6100,6100,6100,6100,0 20240318,194800,615410420,6100,6100,6100,6100,0 20240318,194700,615410420,6100,6100,6100,6100,0 20240318,194600,615410420,6100,6100,6100,6100,0 20240318,194500,615410420,6100,6100,6100,6100,0 20240318,194400,615410420,6100,6100,6100,6100,0 20240318,194300,615410420,6100,6100,6100,6100,0 20240318,194200,615410420,6100,6100,6100,6100,0 20240318,194100,615410420,6100,6100,6100,6100,0 20240318,194000,615410420,6100,6100,6100,6100,0 20240318,193900,615410420,6100,6100,6100,6100,0 20240318,193800,615410420,6100,6100,6100,6100,0 20240318,193700,615410420,6100,6100,6100,6100,0 20240318,193600,615410420,6100,6100,6100,6100,0 20240318,193500,615410420,6100,6100,6100,6100,2088 20240318,193400,615410420,6100,6100,6100,6100,0 20240318,193300,615410420,6100,6100,6100,6100,0 20240318,193200,615410420,6100,6100,6100,6100,0 20240318,193100,615410420,6100,6100,6100,6100,0 20240318,193000,615410420,6100,6100,6100,6100,0 20240318,192900,615410420,6100,6100,6100,6100,0 20240318,192800,615410420,6100,6100,6100,6100,0 20240318,192700,615410420,6100,6100,6100,6100,0 20240318,192600,615410420,6100,6100,6100,6100,0 20240318,192500,615410420,6100,6100,6100,6100,0 20240318,192400,615410420,6100,6100,6100,6100,0 20240318,192300,615410420,6100,6100,6100,6100,0 20240318,192200,615410420,6100,6100,6100,6100,0 20240318,192100,615410420,6100,6100,6100,6100,0 20240318,192000,615410420,6100,6100,6100,6100,0 20240318,191900,615410420,6100,6100,6100,6100,0 20240318,191800,615410420,6100,6100,6100,6100,0 20240318,191700,615410420,6100,6100,6100,6100,0 20240318,191600,615410420,6100,6100,6100,6100,0 20240318,191500,615410420,6100,6100,6100,6100,0 20240318,191400,615410420,6100,6100,6100,6100,0 20240318,191300,615410420,6100,6100,6100,6100,0 20240318,191200,615410420,6100,6100,6100,6100,0 20240318,191100,615410420,6100,6100,6100,6100,0 20240318,191000,615410420,6100,6100,6100,6100,0 20240318,190900,615410420,6100,6100,6100,6100,0 20240318,190800,615410420,6100,6100,6100,6100,0 20240318,190700,615410420,6100,6100,6100,6100,0 20240318,190600,615410420,6100,6100,6100,6100,0 20240318,190500,615410420,6100,6100,6100,6100,2088 20240318,190400,615410420,6100,6100,6100,6100,0 20240318,190300,615410420,6100,6100,6100,6100,0 20240318,190200,615410420,6100,6100,6100,6100,0 20240318,190100,615410420,6100,6100,6100,6100,0 20240318,190000,615410420,6100,6100,6100,6100,0 20240318,185900,615410420,6100,6100,6100,6100,0 20240318,185800,615410420,6100,6100,6100,6100,0 20240318,185700,615410420,6100,6100,6100,6100,0 20240318,185600,615410420,6100,6100,6100,6100,0 20240318,185500,615410420,6100,6100,6100,6100,0 20240318,185400,615410420,6100,6100,6100,6100,0 20240318,185300,615410420,6100,6100,6100,6100,0 20240318,185200,615410420,6100,6100,6100,6100,0 20240318,185100,615410420,6100,6100,6100,6100,0 20240318,185000,615410420,6100,6100,6100,6100,0 20240318,184900,615410420,6100,6100,6100,6100,0 20240318,184800,615410420,6100,6100,6100,6100,0 20240318,184700,615410420,6100,6100,6100,6100,0 20240318,184600,615410420,6100,6100,6100,6100,0 20240318,184500,615410420,6100,6100,6100,6100,0 20240318,184400,615410420,6100,6100,6100,6100,0 20240318,184300,615410420,6100,6100,6100,6100,0 20240318,184200,615410420,6100,6100,6100,6100,0 20240318,184100,615410420,6100,6100,6100,6100,0 20240318,184000,615410420,6100,6100,6100,6100,0 20240318,183900,615410420,6100,6100,6100,6100,0 20240318,183800,615410420,6100,6100,6100,6100,0 20240318,183700,615410420,6100,6100,6100,6100,0 20240318,183600,615410420,6100,6100,6100,6100,0 20240318,183500,615410420,6100,6100,6100,6100,2088 20240318,183400,615410420,6100,6100,6100,6100,0 20240318,183300,615410420,6100,6100,6100,6100,0 20240318,183200,615410420,6100,6100,6100,6100,0 20240318,183100,615410420,6100,6100,6100,6100,0 20240318,183000,615410420,6100,6100,6100,6100,0 20240318,182900,615410420,6100,6100,6100,6100,0 20240318,182800,615410420,6100,6100,6100,6100,0 20240318,182700,615410420,6100,6100,6100,6100,0 20240318,182600,615410420,6100,6100,6100,6100,0 20240318,182500,615410420,6100,6100,6100,6100,0 20240318,182400,615410420,6100,6100,6100,6100,0 20240318,182300,615410420,6100,6100,6100,6100,0 20240318,182200,615410420,6100,6100,6100,6100,0 20240318,182100,615410420,6100,6100,6100,6100,0 20240318,182000,615410420,6100,6100,6100,6100,0 20240318,181900,615410420,6100,6100,6100,6100,0 20240318,181800,615410420,6100,6100,6100,6100,0 20240318,181700,615410420,6100,6100,6100,6100,0 20240318,181600,615410420,6100,6100,6100,6100,0 20240318,181500,615410420,6100,6100,6100,6100,0 20240318,181400,615410420,6100,6100,6100,6100,0 20240318,181300,615410420,6100,6100,6100,6100,0 20240318,181200,615410420,6100,6100,6100,6100,0 20240318,181100,615410420,6100,6100,6100,6100,0 20240318,181000,615410420,6100,6100,6100,6100,0 20240318,180900,615410420,6100,6100,6100,6100,0 20240318,180800,615410420,6100,6100,6100,6100,0 20240318,180700,615410420,6100,6100,6100,6100,0 20240318,180600,615410420,6100,6100,6100,6100,0 20240318,180500,615410420,6100,6100,6100,6100,2088 20240318,180400,615410420,6100,6100,6100,6100,0 20240318,180300,615410420,6100,6100,6100,6100,0 20240318,180200,615410420,6100,6100,6100,6100,0 20240318,180100,615410420,6100,6100,6100,6100,0 20240318,180000,615410420,6100,6100,6100,6100,0 20240318,175900,615410420,6100,6100,6100,6100,0 20240318,175800,615410420,6100,6100,6100,6100,0 20240318,175700,615410420,6100,6100,6100,6100,0 20240318,175600,615410420,6100,6100,6100,6100,0 20240318,175500,615410420,6100,6100,6100,6100,0 20240318,175400,615410420,6100,6100,6100,6100,0 20240318,175300,615410420,6100,6100,6100,6100,0 20240318,175200,615410420,6100,6100,6100,6100,0 20240318,175100,615410420,6100,6100,6100,6100,0 20240318,175000,615410420,6100,6100,6100,6100,0 20240318,174900,615410420,6100,6100,6100,6100,0 20240318,174800,615410420,6100,6100,6100,6100,0 20240318,174700,615410420,6100,6100,6100,6100,0 20240318,174600,615410420,6100,6100,6100,6100,0 20240318,174500,615410420,6100,6100,6100,6100,0 20240318,174400,615410420,6100,6100,6100,6100,0 20240318,174300,615410420,6100,6100,6100,6100,0 20240318,174200,615410420,6100,6100,6100,6100,0 20240318,174100,615410420,6100,6100,6100,6100,0 20240318,174000,615410420,6100,6100,6100,6100,0 20240318,173900,615410420,6100,6100,6100,6100,0 20240318,173800,615410420,6100,6100,6100,6100,0 20240318,173700,615410420,6100,6100,6100,6100,0 20240318,173600,615410420,6100,6100,6100,6100,0 20240318,173500,615410420,6100,6100,6100,6100,2088 20240318,173400,615410420,6100,6100,6100,6100,0 20240318,173300,615410420,6100,6100,6100,6100,0 20240318,173200,615410420,6100,6100,6100,6100,0 20240318,173100,615410420,6100,6100,6100,6100,0 20240318,173000,615410420,6100,6100,6100,6100,0 20240318,172900,615410420,6100,6100,6100,6100,0 20240318,172800,615410420,6100,6100,6100,6100,0 20240318,172700,615410420,6100,6100,6100,6100,0 20240318,172600,615410420,6100,6100,6100,6100,0 20240318,172500,615410420,6100,6100,6100,6100,0 20240318,172400,615410420,6100,6100,6100,6100,0 20240318,172300,615410420,6100,6100,6100,6100,0 20240318,172200,615410420,6100,6100,6100,6100,0 20240318,172100,615410420,6100,6100,6100,6100,0 20240318,172000,615410420,6100,6100,6100,6100,0 20240318,171900,615410420,6100,6100,6100,6100,0 20240318,171800,615410420,6100,6100,6100,6100,0 20240318,171700,615410420,6100,6100,6100,6100,0 20240318,171600,615410420,6100,6100,6100,6100,0 20240318,171500,615410420,6100,6100,6100,6100,0 20240318,171400,615410420,6100,6100,6100,6100,0 20240318,171300,615410420,6100,6100,6100,6100,0 20240318,171200,615410420,6100,6100,6100,6100,0 20240318,171100,615410420,6100,6100,6100,6100,0 20240318,171000,615410420,6100,6100,6100,6100,0 20240318,170900,615410420,6100,6100,6100,6100,0 20240318,170800,615410420,6100,6100,6100,6100,0 20240318,170700,615410420,6100,6100,6100,6100,0 20240318,170600,615410420,6100,6100,6100,6100,0 20240318,170500,615410420,6100,6100,6100,6100,2088 20240318,170400,615410420,6100,6100,6100,6100,0 20240318,170300,615410420,6100,6100,6100,6100,0 20240318,170200,615410420,6100,6100,6100,6100,0 20240318,170100,615410420,6100,6100,6100,6100,0 20240318,170000,615410420,6100,6100,6100,6100,0 20240318,165900,615410420,6100,6100,6100,6100,0 20240318,165800,615410420,6100,6100,6100,6100,0 20240318,165700,615410420,6100,6100,6100,6100,0 20240318,165600,615410420,6100,6100,6100,6100,0 20240318,165500,615410420,6100,6100,6100,6100,0 20240318,165400,615410420,6100,6100,6100,6100,0 20240318,165300,615410420,6100,6100,6100,6100,0 20240318,165200,615410420,6100,6100,6100,6100,0 20240318,165100,615410420,6100,6100,6100,6100,0 20240318,165000,615410420,6100,6100,6100,6100,0 20240318,164900,615410420,6100,6100,6100,6100,0 20240318,164800,615410420,6100,6100,6100,6100,0 20240318,164700,615410420,6100,6100,6100,6100,0 20240318,164600,615410420,6100,6100,6100,6100,0 20240318,164500,615410420,6100,6100,6100,6100,0 20240318,164400,615410420,6100,6100,6100,6100,0 20240318,164300,615410420,6100,6100,6100,6100,0 20240318,164200,615410420,6100,6100,6100,6100,0 20240318,164100,615410420,6100,6100,6100,6100,0 20240318,164000,615410420,6100,6100,6100,6100,0 20240318,163900,615410420,6100,6100,6100,6100,0 20240318,163800,615410420,6100,6100,6100,6100,0 20240318,163700,615410420,6100,6100,6100,6100,0 20240318,163600,615410420,6100,6100,6100,6100,0 20240318,163500,615410420,6100,6100,6100,6100,2088 20240318,163400,615410420,6100,6100,6100,6100,0 20240318,163300,615410420,6100,6100,6100,6100,0 20240318,163200,615410420,6100,6100,6100,6100,0 20240318,163100,615410420,6100,6100,6100,6100,0 20240318,163000,615410420,6100,6100,6100,6100,0 20240318,162900,615410420,6100,6100,6100,6100,0 20240318,162800,615410420,6100,6100,6100,6100,0 20240318,162700,615410420,6100,6100,6100,6100,0 20240318,162600,615410420,6100,6100,6100,6100,0 20240318,162500,615410420,6100,6100,6100,6100,0 20240318,162400,615410420,6100,6100,6100,6100,0 20240318,162300,615410420,6100,6100,6100,6100,0 20240318,162200,615410420,6100,6100,6100,6100,0 20240318,162100,615410420,6100,6100,6100,6100,0 20240318,162000,615410420,6100,6100,6100,6100,0 20240318,161900,615410420,6100,6100,6100,6100,0 20240318,161800,615410420,6100,6100,6100,6100,0 20240318,161700,615410420,6100,6100,6100,6100,0 20240318,161600,615410420,6100,6100,6100,6100,0 20240318,161500,615410420,6100,6100,6100,6100,0 20240318,161400,615410420,6100,6100,6100,6100,0 20240318,161300,615410420,6100,6100,6100,6100,0 20240318,161200,615410420,6100,6100,6100,6100,0 20240318,161100,615410420,6100,6100,6100,6100,0 20240318,161000,615410420,6100,6100,6100,6100,0 20240318,160900,615410420,6100,6100,6100,6100,0 20240318,160800,615410420,6100,6100,6100,6100,0 20240318,160700,615410420,6100,6100,6100,6100,0 20240318,160600,615410420,6100,6100,6100,6100,0 20240318,160500,615410420,6100,6100,6100,6100,2088 20240318,160400,615410420,6100,6100,6100,6100,0 20240318,160300,615410420,6100,6100,6100,6100,0 20240318,160200,615410420,6100,6100,6100,6100,0 20240318,160100,615410420,6100,6100,6100,6100,0 20240318,160000,615410420,6100,6100,6100,6100,0 20240318,155900,615410420,6100,6100,6100,6100,0 20240318,155800,615410420,6100,6100,6100,6100,0 20240318,155700,615410420,6100,6100,6100,6100,0 20240318,155600,615410420,6100,6100,6100,6100,0 20240318,155500,615410420,6100,6100,6100,6100,0 20240318,155400,615410420,6100,6100,6100,6100,0 20240318,155300,615410420,6100,6100,6100,6100,0 20240318,155200,615410420,6100,6100,6100,6100,0 20240318,155100,615410420,6100,6100,6100,6100,0 20240318,155000,615410420,6100,6100,6100,6100,0 20240318,154900,615410420,6100,6100,6100,6100,0 20240318,154800,615410420,6100,6100,6100,6100,0 20240318,154700,615410420,6100,6100,6100,6100,0 20240318,154600,615410420,6100,6100,6100,6100,0 20240318,154500,615410420,6100,6100,6100,6100,0 20240318,154400,615410420,6100,6100,6100,6100,0 20240318,154300,615410420,6100,6100,6100,6100,0 20240318,154200,615410420,6100,6100,6100,6100,0 20240318,154100,615410420,6100,6100,6100,6100,0 20240318,154000,615410420,6100,6100,6100,6100,0 20240318,153900,615410420,6100,6100,6100,6100,0 20240318,153800,615410420,6100,6100,6100,6100,0 20240318,153700,615410420,6100,6100,6100,6100,0 20240318,153600,615410420,6100,6100,6100,6100,0 20240318,153500,615410420,6100,6100,6100,6100,2088 20240318,153400,615410420,6100,6100,6100,6100,0 20240318,153300,615410420,6100,6100,6100,6100,0 20240318,153200,615410420,6100,6100,6100,6100,0 20240318,153100,615410420,6100,6100,6100,6100,0 20240318,153000,615410420,6100,6100,6100,6100,2088 20240318,152900,602673620,6090,6090,6090,6090,0 20240318,152800,602673620,6090,6090,6090,6090,0 20240318,152700,602673620,6090,6090,6090,6090,0 20240318,152600,602673620,6090,6090,6090,6090,0 20240318,152500,602673620,6090,6090,6090,6090,0 20240318,152400,602673620,6090,6090,6090,6090,0 20240318,152300,602673620,6090,6090,6090,6090,0 20240318,152200,602673620,6090,6090,6090,6090,0 20240318,152100,602673620,6090,6090,6090,6090,0 20240318,152000,602673620,6090,6090,6090,6090,0 20240318,151900,602673620,6090,6090,6090,6090,100 20240318,151800,602064620,6090,6090,6090,6090,20 20240318,151700,601942820,6090,6090,6090,6090,0 20240318,151600,601942820,6090,6080,6090,6080,28 20240318,151500,601772350,6080,6080,6080,6080,1946 20240318,151400,589940670,6080,6070,6080,6070,1312 20240318,151300,581976720,6070,6070,6070,6070,360 20240318,151200,579791520,6070,6060,6070,6060,653 20240318,151100,575832810,6060,6070,6070,6060,1300 20240318,151000,567952860,6080,6070,6080,6070,2 20240318,150900,567940710,6070,6060,6080,6060,181 20240318,150800,566843120,6060,6060,6060,6060,0 20240318,150700,566843120,6060,6060,6060,6060,0 20240318,150600,566843120,6060,6060,6060,6060,0 20240318,150500,566843120,6060,6070,6070,6060,2445 20240318,150400,552007350,6070,6070,6070,6070,50 20240318,150300,551703850,6070,6070,6070,6070,0 20240318,150200,551703850,6070,6070,6070,6070,400 20240318,150100,549275850,6080,6080,6080,6080,169 20240318,150000,548248330,6080,6080,6080,6080,0 20240318,145900,548248330,6080,6080,6080,6080,0 20240318,145800,548248330,6080,6080,6080,6080,0 20240318,145700,548248330,6080,6080,6090,6080,604 20240318,145600,544575710,6080,6080,6080,6080,23 20240318,145500,544435870,6080,6080,6080,6080,4 20240318,145400,544411550,6080,6080,6090,6080,1292 20240318,145300,536556180,6090,6090,6090,6090,3 20240318,145200,536537910,6080,6080,6080,6080,959 20240318,145100,530707190,6080,6080,6080,6080,109 20240318,145000,530044470,6080,6080,6080,6080,0 20240318,144900,530044470,6080,6080,6080,6080,0 20240318,144800,530044470,6080,6080,6080,6080,251 20240318,144700,528518390,6080,6080,6080,6080,0 20240318,144600,528518390,6080,6080,6080,6080,0 20240318,144500,528518390,6080,6080,6080,6080,0 20240318,144400,528518390,6080,6080,6080,6080,0 20240318,144300,528518390,6080,6070,6080,6060,220 20240318,144200,527183620,6080,6080,6080,6070,281 20240318,144100,525475190,6080,6080,6080,6080,132 20240318,144000,524672630,6080,6080,6080,6080,4 20240318,143900,524648310,6070,6070,6070,6070,2530 20240318,143800,509291210,6080,6080,6080,6080,30 20240318,143700,509108810,6080,6080,6080,6080,0 20240318,143600,509108810,6080,6080,6080,6080,20 20240318,143500,508987210,6080,6080,6080,6080,0 20240318,143400,508987210,6080,6080,6080,6080,201 20240318,143300,507765130,6070,6070,6070,6070,0 20240318,143200,507765130,6070,6070,6070,6070,0 20240318,143100,507765130,6070,6070,6070,6070,43 20240318,143000,507504120,6070,6070,6070,6070,3024 20240318,142900,489148440,6070,6070,6070,6070,300 20240318,142800,487327440,6080,6080,6080,6080,8 20240318,142700,487278800,6080,6080,6080,6080,193 20240318,142600,486105360,6080,6080,6080,6080,24 20240318,142500,485959440,6080,6080,6080,6080,74 20240318,142400,485509520,6080,6080,6080,6080,24 20240318,142300,485363600,6080,6080,6080,6080,257 20240318,142200,483801040,6080,6080,6080,6080,0 20240318,142100,483801040,6080,6080,6080,6080,0 20240318,142000,483801040,6080,6080,6080,6080,1024 20240318,141900,477575120,6080,6080,6080,6080,1268 20240318,141800,469865680,6080,6080,6080,6080,0 20240318,141700,469865680,6080,6080,6080,6080,0 20240318,141600,469865680,6080,6080,6080,6080,30 20240318,141500,469683280,6090,6090,6090,6090,0 20240318,141400,469683280,6090,6090,6090,6090,90 20240318,141300,469135180,6080,6080,6080,6080,0 20240318,141200,469135180,6080,6090,6090,6080,188 20240318,141100,467991140,6090,6090,6090,6090,175 20240318,141000,466925390,6100,6100,6100,6100,0 20240318,140900,466925390,6100,6100,6100,6100,0 20240318,140800,466925390,6100,6090,6100,6090,500 20240318,140700,463878840,6080,6080,6080,6080,600 20240318,140600,460230840,6080,6080,6080,6080,307 20240318,140500,458364280,6090,6090,6090,6090,1248 20240318,140400,450763960,6100,6100,6100,6100,5 20240318,140300,450733460,6100,6100,6100,6100,0 20240318,140200,450733460,6100,6100,6100,6100,0 20240318,140100,450733460,6100,6100,6100,6100,40 20240318,140000,450489460,6100,6090,6100,6090,55 20240318,135900,450154210,6090,6100,6100,6090,529 20240318,135800,446932580,6100,6100,6100,6100,20 20240318,135700,446810580,6100,6100,6100,6100,200 20240318,135600,445590580,6100,6090,6100,6090,17 20240318,135500,445486890,6100,6100,6100,6100,900 20240318,135400,439996890,6100,6100,6100,6100,3 20240318,135300,439978590,6100,6100,6100,6100,0 20240318,135200,439978590,6100,6100,6100,6100,0 20240318,135100,439978590,6100,6100,6100,6100,0 20240318,135000,439978590,6100,6100,6100,6100,0 20240318,134900,439978590,6100,6100,6100,6100,0 20240318,134800,439978590,6100,6100,6100,6100,0 20240318,134700,439978590,6100,6100,6100,6100,0 20240318,134600,439978590,6100,6100,6100,6100,0 20240318,134500,439978590,6100,6100,6100,6100,0 20240318,134400,439978590,6100,6100,6100,6100,0 20240318,134300,439978590,6100,6090,6100,6090,2 20240318,134200,439966400,6090,6090,6090,6090,25 20240318,134100,439814150,6090,6100,6100,6090,40 20240318,134000,439570230,6100,6100,6100,6100,0 20240318,133900,439570230,6100,6080,6100,6080,103 20240318,133800,438941950,6090,6090,6090,6090,0 20240318,133700,438941950,6090,6090,6090,6090,0 20240318,133600,438941950,6090,6100,6100,6090,169 20240318,133500,437912690,6100,6100,6100,6100,0 20240318,133400,437912690,6100,6100,6100,6100,0 20240318,133300,437912690,6100,6100,6100,6100,0 20240318,133200,437912690,6100,6100,6100,6100,0 20240318,133100,437912690,6100,6100,6100,6100,1 20240318,133000,437906590,6100,6100,6100,6100,0 20240318,132900,437906590,6100,6100,6100,6100,1 20240318,132800,437900490,6100,6100,6100,6100,1 20240318,132700,437894390,6100,6100,6100,6100,2 20240318,132600,437882190,6100,6100,6100,6100,369 20240318,132500,435631290,6100,6080,6100,6080,356 20240318,132400,433464630,6080,6080,6080,6080,0 20240318,132300,433464630,6080,6080,6080,6080,9 20240318,132200,433409910,6100,6100,6100,6100,1 20240318,132100,433403810,6100,6100,6100,6100,0 20240318,132000,433403810,6100,6080,6100,6080,2 20240318,131900,433391630,6090,6080,6100,6080,32 20240318,131800,433196810,6080,6090,6090,6080,20 20240318,131700,433075160,6090,6090,6090,6090,478 20240318,131600,430164140,6080,6080,6080,6080,682 20240318,131500,426017580,6080,6080,6080,6080,1000 20240318,131400,419937580,6080,6080,6080,6080,500 20240318,131300,416897580,6090,6090,6090,6090,12 20240318,131200,416824500,6090,6090,6090,6090,0 20240318,131100,416824500,6090,6090,6090,6090,38 20240318,131000,416593080,6090,6090,6090,6090,10 20240318,130900,416532180,6090,6090,6090,6090,1002 20240318,130800,410430000,6100,6100,6100,6100,10 20240318,130700,410369000,6110,6110,6110,6110,0 20240318,130600,410369000,6110,6110,6110,6110,0 20240318,130500,410369000,6110,6100,6110,6090,153 20240318,130400,409435690,6110,6110,6110,6110,0 20240318,130300,409435690,6110,6110,6120,6100,307 20240318,130200,407559920,6110,6110,6110,6110,400 20240318,130100,405115920,6110,6110,6110,6110,0 20240318,130000,405115920,6110,6110,6110,6110,3 20240318,125900,405097590,6110,6110,6110,6110,4 20240318,125800,405073150,6110,6110,6110,6110,0 20240318,125700,405073150,6110,6110,6110,6110,26 20240318,125600,404914290,6110,6110,6110,6110,717 20240318,125500,400533420,6110,6110,6110,6110,1 20240318,125400,400527310,6110,6090,6110,6090,1029 20240318,125300,394246170,6090,6090,6090,6090,0 20240318,125200,394246170,6090,6090,6090,6090,0 20240318,125100,394246170,6090,6090,6090,6090,5 20240318,125000,394215720,6090,6090,6090,6090,0 20240318,124900,394215720,6090,6090,6090,6090,50 20240318,124800,393911220,6110,6110,6110,6110,0 20240318,124700,393911220,6110,6110,6110,6110,0 20240318,124600,393911220,6110,6110,6110,6110,0 20240318,124500,393911220,6110,6080,6110,6080,73 20240318,124400,393465220,6100,6100,6100,6100,3837 20240318,124300,370059520,6100,6090,6100,6090,79 20240318,124200,369577670,6080,6080,6080,6080,0 20240318,124100,369577670,6080,6080,6080,6080,0 20240318,124000,369577670,6080,6080,6080,6080,50 20240318,123900,369273670,6080,6080,6080,6080,0 20240318,123800,369273670,6080,6080,6080,6080,0 20240318,123700,369273670,6080,6080,6080,6080,515 20240318,123600,366142470,6080,6080,6080,6080,0 20240318,123500,366142470,6080,6080,6080,6080,0 20240318,123400,366142470,6080,6080,6080,6080,100 20240318,123300,365534470,6080,6080,6080,6080,0 20240318,123200,365534470,6080,6080,6080,6080,149 20240318,123100,364628550,6090,6090,6090,6090,0 20240318,123000,364628550,6090,6090,6090,6090,57 20240318,122900,364281420,6090,6090,6090,6090,0 20240318,122800,364281420,6090,6090,6090,6090,0 20240318,122700,364281420,6090,6090,6090,6090,0 20240318,122600,364281420,6090,6090,6090,6090,20 20240318,122500,364159620,6090,6090,6090,6090,1 20240318,122400,364153530,6070,6070,6070,6070,10 20240318,122300,364092830,6070,6070,6070,6070,0 20240318,122200,364092830,6070,6080,6080,6070,1100 20240318,122100,357410040,6090,6090,6090,6090,375 20240318,122000,355126290,6090,6090,6090,6090,0 20240318,121900,355126290,6090,6100,6100,6090,96 20240318,121800,354540840,6110,6100,6110,6100,33 20240318,121700,354339530,6100,6100,6110,6100,76 20240318,121600,353875920,6100,6100,6100,6100,13 20240318,121500,353796620,6110,6100,6110,6100,56 20240318,121400,353454490,6100,6090,6100,6090,37 20240318,121300,353229150,6090,6100,6100,6090,130 20240318,121200,352436190,6110,6080,6110,6080,2 20240318,121100,352424000,6080,6080,6080,6080,544 20240318,121000,349116480,6080,6090,6090,6080,560 20240318,120900,345711080,6090,6100,6110,6090,302 20240318,120800,343868980,6100,6090,6100,6090,7 20240318,120700,343826330,6090,6090,6090,6090,0 20240318,120600,343826330,6090,6090,6090,6090,50 20240318,120500,343521830,6110,6110,6110,6110,0 20240318,120400,343521830,6110,6100,6110,6100,1406 20240318,120300,334945180,6100,6090,6100,6090,2 20240318,120200,334932990,6090,6090,6090,6090,35 20240318,120100,334719840,6090,6090,6090,6090,0 20240318,120000,334719840,6090,6090,6090,6090,766 20240318,115900,330054900,6090,6090,6090,6090,3 20240318,115800,330036630,6090,6090,6090,6090,0 20240318,115700,330036630,6090,6090,6090,6090,0 20240318,115600,330036630,6090,6070,6090,6070,702 20240318,115500,325775460,6070,6070,6070,6070,0 20240318,115400,325775460,6070,6070,6070,6070,0 20240318,115300,325775460,6070,6080,6080,6070,303 20240318,115200,323936170,6090,6090,6090,6090,0 20240318,115100,323936170,6090,6090,6090,6090,217 20240318,115000,322614640,6090,6090,6090,6090,0 20240318,114900,322614640,6090,6070,6090,6070,2 20240318,114800,322602480,6080,6080,6080,6080,861 20240318,114700,317367600,6070,6070,6070,6070,1 20240318,114600,317361530,6070,6070,6070,6070,50 20240318,114500,317058030,6070,6080,6080,6070,1366 20240318,114400,308766230,6070,6080,6080,6070,206 20240318,114300,307515750,6080,6080,6080,6080,51 20240318,114200,307205670,6080,6080,6080,6080,65 20240318,114100,306810470,6080,6080,6080,6080,0 20240318,114000,306810470,6080,6080,6080,6080,25 20240318,113900,306658470,6090,6070,6090,6070,12 20240318,113800,306585410,6080,6080,6080,6070,788 20240318,113700,301796670,6070,6080,6080,6070,138 20240318,113600,300959000,6080,6070,6080,6070,72 20240318,113500,300521650,6080,6080,6080,6080,350 20240318,113400,298393650,6080,6080,6080,6080,1 20240318,113300,298387570,6080,6080,6080,6080,0 20240318,113200,298387570,6080,6080,6080,6080,0 20240318,113100,298387570,6080,6070,6080,6070,326 20240318,113000,296408650,6080,6080,6080,6080,0 20240318,112900,296408650,6080,6080,6080,6080,0 20240318,112800,296408650,6080,6080,6080,6080,1 20240318,112700,296402570,6080,6070,6080,6070,2 20240318,112600,296390420,6070,6070,6070,6070,1385 20240318,112500,287983470,6070,6070,6070,6070,40 20240318,112400,287740670,6070,6070,6070,6070,62 20240318,112300,287364330,6070,6070,6070,6070,48 20240318,112200,287072970,6060,6060,6060,6060,25 20240318,112100,286921470,6060,6080,6080,6060,2469 20240318,112000,271933630,6080,6080,6080,6080,60 20240318,111900,271568830,6090,6090,6090,6090,0 20240318,111800,271568830,6090,6090,6090,6090,0 20240318,111700,271568830,6090,6090,6090,6090,0 20240318,111600,271568830,6090,6090,6090,6090,5 20240318,111500,271538380,6080,6080,6080,6080,0 20240318,111400,271538380,6080,6080,6080,6080,0 20240318,111300,271538380,6080,6090,6090,6080,51 20240318,111200,271228290,6090,6090,6090,6090,1 20240318,111100,271222200,6090,6090,6090,6090,0 20240318,111000,271222200,6090,6090,6090,6090,0 20240318,110900,271222200,6090,6090,6090,6090,0 20240318,110800,271222200,6090,6090,6090,6080,314 20240318,110700,269312660,6090,6090,6090,6090,0 20240318,110600,269312660,6090,6090,6090,6090,0 20240318,110500,269312660,6090,6090,6090,6090,10 20240318,110400,269251760,6090,6090,6090,6090,4 20240318,110300,269227400,6080,6090,6090,6080,171 20240318,110200,268187710,6090,6090,6090,6090,0 20240318,110100,268187710,6090,6090,6090,6090,10 20240318,110000,268126810,6090,6090,6090,6090,0 20240318,105900,268126810,6090,6090,6090,6090,0 20240318,105800,268126810,6090,6090,6100,6080,50 20240318,105700,267821910,6070,6070,6070,6070,0 20240318,105600,267821910,6070,6070,6070,6070,50 20240318,105500,267518410,6070,6100,6100,6070,601 20240318,105400,263864870,6100,6080,6100,6080,2 20240318,105300,263852690,6090,6090,6090,6090,489 20240318,105200,260874680,6090,6080,6090,6080,2 20240318,105100,260862510,6080,6080,6080,6080,0 20240318,105000,260862510,6080,6080,6080,6080,130 20240318,104900,260072110,6080,6080,6080,6080,0 20240318,104800,260072110,6080,6080,6090,6080,12 20240318,104700,259999140,6080,6080,6080,6080,0 20240318,104600,259999140,6080,6080,6080,6080,163 20240318,104500,259008100,6090,6090,6090,6090,0 20240318,104400,259008100,6090,6080,6090,6080,406 20240318,104300,256539610,6080,6080,6080,6080,37 20240318,104200,256314650,6080,6080,6080,6080,859 20240318,104100,251091930,6090,6080,6090,6080,302 20240318,104000,249255760,6080,6080,6080,6080,45 20240318,103900,248982160,6090,6090,6090,6090,10 20240318,103800,248921260,6090,6080,6090,6080,161 20240318,103700,247942370,6070,6080,6080,6070,746 20240318,103600,243406940,6080,6080,6080,6080,1 20240318,103500,243400860,6080,6080,6080,6080,589 20240318,103400,239819740,6090,6090,6090,6090,30 20240318,103300,239637040,6090,6090,6090,6090,0 20240318,103200,239637040,6090,6090,6090,6090,119 20240318,103100,238912330,6090,6100,6110,6090,373 20240318,103000,236638030,6100,6100,6110,6100,537 20240318,102900,233359740,6090,6090,6090,6090,1 20240318,102800,233353650,6100,6100,6110,6090,521 20240318,102700,230175550,6100,6100,6100,6100,1 20240318,102600,230169450,6100,6090,6100,6090,2 20240318,102500,230157260,6090,6090,6090,6090,0 20240318,102400,230157260,6090,6090,6090,6090,690 20240318,102300,225955160,6090,6090,6090,6090,60 20240318,102200,225589760,6090,6090,6090,6090,62 20240318,102100,225212180,6090,6090,6090,6090,315 20240318,102000,223293830,6090,6080,6090,6080,306 20240318,101900,221433310,6080,6090,6090,6080,402 20240318,101800,218989130,6090,6090,6090,6090,30 20240318,101700,218806430,6090,6080,6090,6080,365 20240318,101600,216586980,6090,6090,6090,6090,823 20240318,101500,211574910,6080,6080,6080,6080,0 20240318,101400,211574910,6080,6080,6080,6080,9 20240318,101300,211520190,6090,6090,6090,6070,162 20240318,101200,210536020,6100,6100,6100,6090,1030 20240318,101100,204254020,6070,6070,6100,6070,73 20240318,101000,203810680,6070,6070,6070,6070,1 20240318,100900,203804610,6070,6080,6080,6070,2268 20240318,100800,190035450,6080,6080,6080,6080,50 20240318,100700,189731450,6100,6100,6100,6100,3 20240318,100600,189713150,6100,6100,6100,6100,165 20240318,100500,188706650,6100,6100,6110,6100,118 20240318,100400,187986820,6100,6100,6100,6100,2 20240318,100300,187974620,6100,6100,6110,6080,350 20240318,100200,185838400,6110,6110,6110,6110,27 20240318,100100,185673430,6110,6100,6110,6100,21 20240318,100000,185545320,6110,6110,6110,6110,2 20240318,095900,185533100,6110,6110,6110,6110,1 20240318,095800,185526990,6100,6110,6120,6100,97 20240318,095700,184935020,6110,6110,6110,6110,44 20240318,095600,184666180,6120,6110,6120,6110,52 20240318,095500,184348450,6120,6120,6120,6120,0 20240318,095400,184348450,6120,6120,6120,6120,0 20240318,095300,184348450,6120,6120,6120,6120,0 20240318,095200,184348450,6120,6120,6130,6120,20 20240318,095100,184226000,6120,6120,6120,6080,376 20240318,095000,181924920,6120,6110,6120,6100,841 20240318,094900,176785470,6100,6100,6100,6100,460 20240318,094800,173979470,6060,6100,6100,6060,8126 20240318,094700,124526010,6100,6100,6110,6100,66 20240318,094600,124123000,6100,6100,6110,6100,12 20240318,094500,124049790,6110,6110,6110,6110,21 20240318,094400,123921480,6110,6100,6110,6100,2198 20240318,094300,110513320,6100,6100,6100,6100,40 20240318,094200,110269320,6100,6090,6100,6090,344 20240318,094100,108174350,6100,6100,6100,6100,70 20240318,094000,107747350,6100,6100,6100,6100,0 20240318,093900,107747350,6100,6090,6100,6090,748 20240318,093800,103191000,6100,6100,6100,6100,0 20240318,093700,103191000,6100,6090,6100,6090,93 20240318,093600,102624620,6090,6100,6100,6090,49 20240318,093500,102326200,6100,6090,6100,6090,4 20240318,093400,102301820,6090,6100,6100,6090,70 20240318,093300,101875020,6100,6090,6100,6090,3 20240318,093200,101856740,6100,6100,6100,6100,0 20240318,093100,101856740,6100,6100,6100,6100,200 20240318,093000,100636740,6100,6090,6100,6090,85 20240318,092900,100118250,6090,6090,6090,6090,251 20240318,092800,98589660,6090,6090,6100,6090,119 20240318,092700,97864940,6100,6100,6100,6100,1 20240318,092600,97858840,6100,6090,6100,6090,46 20240318,092500,97578520,6090,6080,6090,6080,296 20240318,092400,95775890,6080,6090,6090,6080,418 20240318,092300,93230950,6080,6080,6090,6080,17 20240318,092200,93127580,6080,6090,6090,6080,3 20240318,092100,93109320,6090,6080,6090,6080,1172 20240318,092000,85983550,6080,6090,6090,6080,499 20240318,091900,82945220,6100,6100,6100,6100,18 20240318,091800,82835420,6100,6100,6100,6090,76 20240318,091700,82371920,6100,6110,6110,6100,31 20240318,091600,82182710,6110,6110,6110,6110,1 20240318,091500,82176600,6110,6100,6110,6100,4304 20240318,091400,55889450,6110,6110,6110,6110,53 20240318,091300,55565620,6120,6120,6120,6120,0 20240318,091200,55565620,6120,6110,6120,6110,9 20240318,091100,55510610,6110,6130,6130,6110,2 20240318,091000,55498370,6130,6140,6140,6110,76 20240318,090900,55033170,6140,6110,6140,6110,303 20240318,090800,53172780,6100,6150,6150,6100,1252 20240318,090700,45533660,6150,6100,6150,6100,2702 20240318,090600,28987590,6100,6100,6110,6090,1123 20240318,090500,22138580,6090,6090,6090,6090,40 20240318,090400,21894980,6090,6090,6090,6090,304 20240318,090300,20043620,6090,6100,6100,6090,294 20240318,090200,18253110,6090,6100,6100,6090,707 20240318,090100,13943970,6110,6110,6110,6110,504 20240318,090000,10864530,6100,6120,6120,6100,1185